KissMeData/396270/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,204700,5619317170,13260,13260,13260,13260,4385
20230809,204600,5619317170,13260,13260,13260,13260,0
20230809,204500,5619317170,13260,13260,13260,13260,0
20230809,204400,5619317170,13260,13260,13260,13260,0
20230809,204300,5619317170,13260,13260,13260,13260,0
20230809,204200,5619317170,13260,13260,13260,13260,0
20230809,204100,5619317170,13260,13260,13260,13260,0
20230809,204000,5619317170,13260,13260,13260,13260,0
20230809,203900,5619317170,13260,13260,13260,13260,0
20230809,203800,5619317170,13260,13260,13260,13260,0
20230809,203700,5619317170,13260,13260,13260,13260,0
20230809,203600,5619317170,13260,13260,13260,13260,0
20230809,203500,5619317170,13260,13260,13260,13260,0
20230809,203400,5619317170,13260,13260,13260,13260,0
20230809,203300,5619317170,13260,13260,13260,13260,0
20230809,203200,5619317170,13260,13260,13260,13260,0
20230809,203100,5619317170,13260,13260,13260,13260,0
20230809,203000,5619317170,13260,13260,13260,13260,0
20230809,202900,5619317170,13260,13260,13260,13260,0
20230809,202800,5619317170,13260,13260,13260,13260,0
20230809,202700,5619317170,13260,13260,13260,13260,0
20230809,202600,5619317170,13260,13260,13260,13260,0
20230809,202500,5619317170,13260,13260,13260,13260,0
20230809,202400,5619317170,13260,13260,13260,13260,0
20230809,202300,5619317170,13260,13260,13260,13260,0
20230809,202200,5619317170,13260,13260,13260,13260,0
20230809,202100,5619317170,13260,13260,13260,13260,0
20230809,202000,5619317170,13260,13260,13260,13260,0
20230809,201900,5619317170,13260,13260,13260,13260,0
20230809,201800,5619317170,13260,13260,13260,13260,0
20230809,201700,5619317170,13260,13260,13260,13260,4385
20230809,201600,5619317170,13260,13260,13260,13260,0
20230809,201500,5619317170,13260,13260,13260,13260,0
20230809,201400,5619317170,13260,13260,13260,13260,0
20230809,201300,5619317170,13260,13260,13260,13260,0
20230809,201200,5619317170,13260,13260,13260,13260,0
20230809,201100,5619317170,13260,13260,13260,13260,0
20230809,201000,5619317170,13260,13260,13260,13260,0
20230809,200900,5619317170,13260,13260,13260,13260,0
20230809,200800,5619317170,13260,13260,13260,13260,0
20230809,200700,5619317170,13260,13260,13260,13260,0
20230809,200600,5619317170,13260,13260,13260,13260,0
20230809,200500,5619317170,13260,13260,13260,13260,0
20230809,200400,5619317170,13260,13260,13260,13260,0
20230809,200300,5619317170,13260,13260,13260,13260,0
20230809,200200,5619317170,13260,13260,13260,13260,0
20230809,200100,5619317170,13260,13260,13260,13260,0
20230809,200000,5619317170,13260,13260,13260,13260,0
20230809,195900,5619317170,13260,13260,13260,13260,0
20230809,195800,5619317170,13260,13260,13260,13260,0
20230809,195700,5619317170,13260,13260,13260,13260,0
20230809,195600,5619317170,13260,13260,13260,13260,0
20230809,195500,5619317170,13260,13260,13260,13260,0
20230809,195400,5619317170,13260,13260,13260,13260,0
20230809,195300,5619317170,13260,13260,13260,13260,0
20230809,195200,5619317170,13260,13260,13260,13260,0
20230809,195100,5619317170,13260,13260,13260,13260,0
20230809,195000,5619317170,13260,13260,13260,13260,0
20230809,194900,5619317170,13260,13260,13260,13260,0
20230809,194800,5619317170,13260,13260,13260,13260,0
20230809,194700,5619317170,13260,13260,13260,13260,4385
20230809,194600,5619317170,13260,13260,13260,13260,0
20230809,194500,5619317170,13260,13260,13260,13260,0
20230809,194400,5619317170,13260,13260,13260,13260,0
20230809,194300,5619317170,13260,13260,13260,13260,0
20230809,194200,5619317170,13260,13260,13260,13260,0
20230809,194100,5619317170,13260,13260,13260,13260,0
20230809,194000,5619317170,13260,13260,13260,13260,0
20230809,193900,5619317170,13260,13260,13260,13260,0
20230809,193800,5619317170,13260,13260,13260,13260,0
20230809,193700,5619317170,13260,13260,13260,13260,0
20230809,193600,5619317170,13260,13260,13260,13260,0
20230809,193500,5619317170,13260,13260,13260,13260,0
20230809,193400,5619317170,13260,13260,13260,13260,0
20230809,193300,5619317170,13260,13260,13260,13260,0
20230809,193200,5619317170,13260,13260,13260,13260,0
20230809,193100,5619317170,13260,13260,13260,13260,0
20230809,193000,5619317170,13260,13260,13260,13260,0
20230809,192900,5619317170,13260,13260,13260,13260,0
20230809,192800,5619317170,13260,13260,13260,13260,0
20230809,192700,5619317170,13260,13260,13260,13260,0
20230809,192600,5619317170,13260,13260,13260,13260,0
20230809,192500,5619317170,13260,13260,13260,13260,0
20230809,192400,5619317170,13260,13260,13260,13260,0
20230809,192300,5619317170,13260,13260,13260,13260,0
20230809,192200,5619317170,13260,13260,13260,13260,0
20230809,192100,5619317170,13260,13260,13260,13260,0
20230809,192000,5619317170,13260,13260,13260,13260,0
20230809,191900,5619317170,13260,13260,13260,13260,0
20230809,191800,5619317170,13260,13260,13260,13260,0
20230809,191700,5619317170,13260,13260,13260,13260,4385
20230809,191600,5619317170,13260,13260,13260,13260,0
20230809,191500,5619317170,13260,13260,13260,13260,0
20230809,191400,5619317170,13260,13260,13260,13260,0
20230809,191300,5619317170,13260,13260,13260,13260,0
20230809,191200,5619317170,13260,13260,13260,13260,0
20230809,191100,5619317170,13260,13260,13260,13260,0
20230809,191000,5619317170,13260,13260,13260,13260,0
20230809,190900,5619317170,13260,13260,13260,13260,0
20230809,190800,5619317170,13260,13260,13260,13260,0
20230809,190700,5619317170,13260,13260,13260,13260,0
20230809,190600,5619317170,13260,13260,13260,13260,0
20230809,190500,5619317170,13260,13260,13260,13260,0
20230809,190400,5619317170,13260,13260,13260,13260,0
20230809,190300,5619317170,13260,13260,13260,13260,0
20230809,190200,5619317170,13260,13260,13260,13260,0
20230809,190100,5619317170,13260,13260,13260,13260,0
20230809,190000,5619317170,13260,13260,13260,13260,0
20230809,185900,5619317170,13260,13260,13260,13260,0
20230809,185800,5619317170,13260,13260,13260,13260,0
20230809,185700,5619317170,13260,13260,13260,13260,0
20230809,185600,5619317170,13260,13260,13260,13260,0
20230809,185500,5619317170,13260,13260,13260,13260,0
20230809,185400,5619317170,13260,13260,13260,13260,0
20230809,185300,5619317170,13260,13260,13260,13260,0
20230809,185200,5619317170,13260,13260,13260,13260,0
20230809,185100,5619317170,13260,13260,13260,13260,0
20230809,185000,5619317170,13260,13260,13260,13260,0
20230809,184900,5619317170,13260,13260,13260,13260,0
20230809,184800,5619317170,13260,13260,13260,13260,0
20230809,184700,5619317170,13260,13260,13260,13260,4385
20230809,184600,5619317170,13260,13260,13260,13260,0
20230809,184500,5619317170,13260,13260,13260,13260,0
20230809,184400,5619317170,13260,13260,13260,13260,0
20230809,184300,5619317170,13260,13260,13260,13260,0
20230809,184200,5619317170,13260,13260,13260,13260,0
20230809,184100,5619317170,13260,13260,13260,13260,0
20230809,184000,5619317170,13260,13260,13260,13260,0
20230809,183900,5619317170,13260,13260,13260,13260,0
20230809,183800,5619317170,13260,13260,13260,13260,0
20230809,183700,5619317170,13260,13260,13260,13260,0
20230809,183600,5619317170,13260,13260,13260,13260,0
20230809,183500,5619317170,13260,13260,13260,13260,0
20230809,183400,5619317170,13260,13260,13260,13260,0
20230809,183300,5619317170,13260,13260,13260,13260,0
20230809,183200,5619317170,13260,13260,13260,13260,0
20230809,183100,5619317170,13260,13260,13260,13260,0
20230809,183000,5619317170,13260,13260,13260,13260,0
20230809,182900,5619317170,13260,13260,13260,13260,0
20230809,182800,5619317170,13260,13260,13260,13260,0
20230809,182700,5619317170,13260,13260,13260,13260,0
20230809,182600,5619317170,13260,13260,13260,13260,0
20230809,182500,5619317170,13260,13260,13260,13260,0
20230809,182400,5619317170,13260,13260,13260,13260,0
20230809,182300,5619317170,13260,13260,13260,13260,0
20230809,182200,5619317170,13260,13260,13260,13260,0
20230809,182100,5619317170,13260,13260,13260,13260,0
20230809,182000,5619317170,13260,13260,13260,13260,0
20230809,181900,5619317170,13260,13260,13260,13260,0
20230809,181800,5619317170,13260,13260,13260,13260,0
20230809,181700,5619317170,13260,13260,13260,13260,4385
20230809,181600,5619317170,13260,13260,13260,13260,0
20230809,181500,5619317170,13260,13260,13260,13260,0
20230809,181400,5619317170,13260,13260,13260,13260,0
20230809,181300,5619317170,13260,13260,13260,13260,0
20230809,181200,5619317170,13260,13260,13260,13260,0
20230809,181100,5619317170,13260,13260,13260,13260,0
20230809,181000,5619317170,13260,13260,13260,13260,0
20230809,180900,5619317170,13260,13260,13260,13260,0
20230809,180800,5619317170,13260,13260,13260,13260,0
20230809,180700,5619317170,13260,13260,13260,13260,0
20230809,180600,5619317170,13260,13260,13260,13260,0
20230809,180500,5619317170,13260,13260,13260,13260,0
20230809,180400,5619317170,13260,13260,13260,13260,0
20230809,180300,5619317170,13260,13260,13260,13260,0
20230809,180200,5619317170,13260,13260,13260,13260,0
20230809,180100,5619317170,13260,13260,13260,13260,0
20230809,180000,5619317170,13260,13260,13260,13260,0
20230809,175900,5619317170,13260,13260,13260,13260,0
20230809,175800,5619317170,13260,13260,13260,13260,0
20230809,175700,5619317170,13260,13260,13260,13260,0
20230809,175600,5619317170,13260,13260,13260,13260,0
20230809,175500,5619317170,13260,13260,13260,13260,0
20230809,175400,5619317170,13260,13260,13260,13260,0
20230809,175300,5619317170,13260,13260,13260,13260,0
20230809,175200,5619317170,13260,13260,13260,13260,0
20230809,175100,5619317170,13260,13260,13260,13260,0
20230809,175000,5619317170,13260,13260,13260,13260,0
20230809,174900,5619317170,13260,13260,13260,13260,0
20230809,174800,5619317170,13260,13260,13260,13260,0
20230809,174700,5619317170,13260,13260,13260,13260,4385
20230809,174600,5619317170,13260,13260,13260,13260,0
20230809,174500,5619317170,13260,13260,13260,13260,0
20230809,174400,5619317170,13260,13260,13260,13260,0
20230809,174300,5619317170,13260,13260,13260,13260,0
20230809,174200,5619317170,13260,13260,13260,13260,0
20230809,174100,5619317170,13260,13260,13260,13260,0
20230809,174000,5619317170,13260,13260,13260,13260,0
20230809,173900,5619317170,13260,13260,13260,13260,0
20230809,173800,5619317170,13260,13260,13260,13260,0
20230809,173700,5619317170,13260,13260,13260,13260,0
20230809,173600,5619317170,13260,13260,13260,13260,0
20230809,173500,5619317170,13260,13260,13260,13260,0
20230809,173400,5619317170,13260,13260,13260,13260,0
20230809,173300,5619317170,13260,13260,13260,13260,0
20230809,173200,5619317170,13260,13260,13260,13260,0
20230809,173100,5619317170,13260,13260,13260,13260,0
20230809,173000,5619317170,13260,13260,13260,13260,0
20230809,172900,5619317170,13260,13260,13260,13260,0
20230809,172800,5619317170,13260,13260,13260,13260,0
20230809,172700,5619317170,13260,13260,13260,13260,0
20230809,172600,5619317170,13260,13260,13260,13260,0
20230809,172500,5619317170,13260,13260,13260,13260,0
20230809,172400,5619317170,13260,13260,13260,13260,0
20230809,172300,5619317170,13260,13260,13260,13260,0
20230809,172200,5619317170,13260,13260,13260,13260,0
20230809,172100,5619317170,13260,13260,13260,13260,0
20230809,172000,5619317170,13260,13260,13260,13260,0
20230809,171900,5619317170,13260,13260,13260,13260,0
20230809,171800,5619317170,13260,13260,13260,13260,0
20230809,171700,5619317170,13260,13260,13260,13260,4385
20230809,171600,5619317170,13260,13260,13260,13260,0
20230809,171500,5619317170,13260,13260,13260,13260,0
20230809,171400,5619317170,13260,13260,13260,13260,0
20230809,171300,5619317170,13260,13260,13260,13260,0
20230809,171200,5619317170,13260,13260,13260,13260,0
20230809,171100,5619317170,13260,13260,13260,13260,0
20230809,171000,5619317170,13260,13260,13260,13260,0
20230809,170900,5619317170,13260,13260,13260,13260,0
20230809,170800,5619317170,13260,13260,13260,13260,0
20230809,170700,5619317170,13260,13260,13260,13260,0
20230809,170600,5619317170,13260,13260,13260,13260,0
20230809,170500,5619317170,13260,13260,13260,13260,0
20230809,170400,5619317170,13260,13260,13260,13260,0
20230809,170300,5619317170,13260,13260,13260,13260,0
20230809,170200,5619317170,13260,13260,13260,13260,0
20230809,170100,5619317170,13260,13260,13260,13260,0
20230809,170000,5619317170,13260,13260,13260,13260,0
20230809,165900,5619317170,13260,13260,13260,13260,0
20230809,165800,5619317170,13260,13260,13260,13260,0
20230809,165700,5619317170,13260,13260,13260,13260,0
20230809,165600,5619317170,13260,13260,13260,13260,0
20230809,165500,5619317170,13260,13260,13260,13260,0
20230809,165400,5619317170,13260,13260,13260,13260,0
20230809,165300,5619317170,13260,13260,13260,13260,0
20230809,165200,5619317170,13260,13260,13260,13260,0
20230809,165100,5619317170,13260,13260,13260,13260,0
20230809,165000,5619317170,13260,13260,13260,13260,0
20230809,164900,5619317170,13260,13260,13260,13260,0
20230809,164800,5619317170,13260,13260,13260,13260,0
20230809,164700,5619317170,13260,13260,13260,13260,4385
20230809,164600,5619317170,13260,13260,13260,13260,0
20230809,164500,5619317170,13260,13260,13260,13260,0
20230809,164400,5619317170,13260,13260,13260,13260,0
20230809,164300,5619317170,13260,13260,13260,13260,0
20230809,164200,5619317170,13260,13260,13260,13260,0
20230809,164100,5619317170,13260,13260,13260,13260,0
20230809,164000,5619317170,13260,13260,13260,13260,0
20230809,163900,5619317170,13260,13260,13260,13260,0
20230809,163800,5619317170,13260,13260,13260,13260,0
20230809,163700,5619317170,13260,13260,13260,13260,0
20230809,163600,5619317170,13260,13260,13260,13260,0
20230809,163500,5619317170,13260,13260,13260,13260,0
20230809,163400,5619317170,13260,13260,13260,13260,0
20230809,163300,5619317170,13260,13260,13260,13260,0
20230809,163200,5619317170,13260,13260,13260,13260,0
20230809,163100,5619317170,13260,13260,13260,13260,0
20230809,163000,5619317170,13260,13260,13260,13260,0
20230809,162900,5619317170,13260,13260,13260,13260,0
20230809,162800,5619317170,13260,13260,13260,13260,0
20230809,162700,5619317170,13260,13260,13260,13260,0
20230809,162600,5619317170,13260,13260,13260,13260,0
20230809,162500,5619317170,13260,13260,13260,13260,0
20230809,162400,5619317170,13260,13260,13260,13260,0
20230809,162300,5619317170,13260,13260,13260,13260,0
20230809,162200,5619317170,13260,13260,13260,13260,0
20230809,162100,5619317170,13260,13260,13260,13260,0
20230809,162000,5619317170,13260,13260,13260,13260,0
20230809,161900,5619317170,13260,13260,13260,13260,0
20230809,161800,5619317170,13260,13260,13260,13260,0
20230809,161700,5619317170,13260,13260,13260,13260,4385
20230809,161600,5619317170,13260,13260,13260,13260,0
20230809,161500,5619317170,13260,13260,13260,13260,0
20230809,161400,5619317170,13260,13260,13260,13260,0
20230809,161300,5619317170,13260,13260,13260,13260,0
20230809,161200,5619317170,13260,13260,13260,13260,0
20230809,161100,5619317170,13260,13260,13260,13260,0
20230809,161000,5619317170,13260,13260,13260,13260,0
20230809,160900,5619317170,13260,13260,13260,13260,0
20230809,160800,5619317170,13260,13260,13260,13260,0
20230809,160700,5619317170,13260,13260,13260,13260,0
20230809,160600,5619317170,13260,13260,13260,13260,0
20230809,160500,5619317170,13260,13260,13260,13260,0
20230809,160400,5619317170,13260,13260,13260,13260,0
20230809,160300,5619317170,13260,13260,13260,13260,0
20230809,160200,5619317170,13260,13260,13260,13260,0
20230809,160100,5619317170,13260,13260,13260,13260,0
20230809,160000,5619317170,13260,13260,13260,13260,0
20230809,155900,5619317170,13260,13260,13260,13260,0
20230809,155800,5619317170,13260,13260,13260,13260,0
20230809,155700,5619317170,13260,13260,13260,13260,0
20230809,155600,5619317170,13260,13260,13260,13260,0
20230809,155500,5619317170,13260,13260,13260,13260,0
20230809,155400,5619317170,13260,13260,13260,13260,0
20230809,155300,5619317170,13260,13260,13260,13260,0
20230809,155200,5619317170,13260,13260,13260,13260,0
20230809,155100,5619317170,13260,13260,13260,13260,0
20230809,155000,5619317170,13260,13260,13260,13260,0
20230809,154900,5619317170,13260,13260,13260,13260,0
20230809,154800,5619317170,13260,13260,13260,13260,0
20230809,154700,5619317170,13260,13260,13260,13260,4385
20230809,154600,5619317170,13260,13260,13260,13260,0
20230809,154500,5619317170,13260,13260,13260,13260,0
20230809,154400,5619317170,13260,13260,13260,13260,0
20230809,154300,5619317170,13260,13260,13260,13260,0
20230809,154200,5619317170,13260,13260,13260,13260,0
20230809,154100,5619317170,13260,13260,13260,13260,0
20230809,154000,5619317170,13260,13260,13260,13260,0
20230809,153900,5619317170,13260,13260,13260,13260,0
20230809,153800,5619317170,13260,13260,13260,13260,0
20230809,153700,5619317170,13260,13260,13260,13260,0
20230809,153600,5619317170,13260,13260,13260,13260,0
20230809,153500,5619317170,13260,13260,13260,13260,0
20230809,153400,5619317170,13260,13260,13260,13260,0
20230809,153300,5619317170,13260,13260,13260,13260,0
20230809,153200,5619317170,13260,13260,13260,13260,0
20230809,153100,5619317170,13260,13260,13260,13260,0
20230809,153000,5619317170,13260,13260,13260,13260,4385
20230809,152900,5561172070,13210,13210,13210,13210,0
20230809,152800,5561172070,13210,13210,13210,13210,0
20230809,152700,5561172070,13210,13210,13210,13210,0
20230809,152600,5561172070,13210,13210,13210,13210,0
20230809,152500,5561172070,13210,13210,13210,13210,0
20230809,152400,5561172070,13210,13210,13210,13210,0
20230809,152300,5561172070,13210,13210,13210,13210,0
20230809,152200,5561172070,13210,13210,13210,13210,0
20230809,152100,5561172070,13210,13210,13210,13210,0
20230809,152000,5561172070,13210,13210,13210,13210,0
20230809,151900,5561172070,13210,13220,13220,13180,769
20230809,151800,5551015910,13180,13180,13220,13160,437
20230809,151700,5545250620,13180,13110,13200,13110,662
20230809,151600,5536532690,13160,13160,13180,13110,1779
20230809,151500,5513123420,13160,13200,13200,13110,3507
20230809,151400,5466934900,13210,13230,13230,13200,3064
20230809,151300,5426448790,13250,13230,13250,13230,413
20230809,151200,5420984700,13240,13240,13240,13230,659
20230809,151100,5412260900,13240,13260,13260,13240,585
20230809,151000,5404508270,13260,13260,13260,13260,495
20230809,150900,5397944570,13300,13260,13300,13250,2285
20230809,150800,5367627710,13260,13290,13290,13260,162
20230809,150700,5365478140,13270,13300,13310,13270,739
20230809,150600,5355656520,13310,13300,13310,13290,336
20230809,150500,5351187730,13300,13320,13350,13300,435
20230809,150400,5345397640,13350,13330,13350,13310,714
20230809,150300,5335879490,13350,13380,13380,13330,205
20230809,150200,5333143670,13390,13310,13410,13310,5819
20230809,150100,5255257450,13310,13310,13360,13300,2646
20230809,150000,5220014000,13310,13300,13320,13300,554
20230809,145900,5212644690,13300,13310,13350,13300,908
20230809,145800,5200547070,13330,13360,13360,13310,281
20230809,145700,5196801110,13350,13290,13350,13290,3194
20230809,145600,5154262390,13290,13320,13320,13270,3737
20230809,145500,5104558090,13340,13340,13340,13300,2318
20230809,145400,5073637330,13380,13310,13380,13310,3089
20230809,145300,5032402140,13310,13320,13320,13310,607
20230809,145200,5024318770,13320,13320,13330,13310,867
20230809,145100,5012767990,13320,13340,13350,13320,518
20230809,145000,5005864150,13340,13330,13340,13330,1775
20230809,144900,4982191680,13340,13320,13340,13310,1591
20230809,144800,4960988260,13320,13320,13330,13310,691
20230809,144700,4951785850,13310,13300,13320,13300,1963
20230809,144600,4925659190,13310,13320,13320,13300,265
20230809,144500,4922133640,13320,13320,13330,13310,1101
20230809,144400,4907469220,13330,13330,13330,13320,927
20230809,144300,4895113420,13330,13290,13330,13260,2964
20230809,144200,4855742300,13260,13250,13280,13250,809
20230809,144100,4845011870,13240,13230,13280,13230,502
20230809,144000,4838364510,13230,13280,13280,13230,1552
20230809,143900,4817798640,13300,13300,13320,13300,1142
20230809,143800,4802604120,13300,13280,13300,13270,2610
20230809,143700,4767927440,13290,13280,13290,13270,854
20230809,143600,4756582260,13280,13280,13290,13280,538
20230809,143500,4749434530,13270,13270,13280,13260,1168
20230809,143400,4733934700,13280,13290,13290,13270,1088
20230809,143300,4719485630,13290,13290,13300,13280,708
20230809,143200,4710077920,13290,13340,13350,13290,714
20230809,143100,4700566300,13350,13290,13350,13280,9016
20230809,143000,4580474300,13300,13310,13330,13260,3440
20230809,142900,4534735440,13300,13260,13320,13260,10264
20230809,142800,4398254450,13260,13250,13290,13250,2727
20230809,142700,4362062920,13250,13180,13250,13180,6661
20230809,142600,4273948800,13170,13110,13170,13090,2794
20230809,142500,4237226960,13110,13110,13110,13080,1066
20230809,142400,4223266340,13110,13130,13130,13110,266
20230809,142300,4219778380,13120,13130,13130,13120,129
20230809,142200,4218085790,13130,13120,13130,13120,149
20230809,142100,4216130370,13120,13140,13140,13120,352
20230809,142000,4211509660,13130,13170,13170,13130,1325
20230809,141900,4194082900,13170,13180,13190,13170,448
20230809,141800,4188177690,13180,13170,13180,13170,216
20230809,141700,4185332810,13170,13160,13180,13160,1631
20230809,141600,4163848200,13160,13170,13170,13160,354
20230809,141500,4159189160,13170,13180,13190,13170,829
20230809,141400,4148265810,13190,13200,13220,13190,1543
20230809,141300,4127883940,13200,13200,13200,13190,1024
20230809,141200,4114368310,13200,13170,13220,13170,3425
20230809,141100,4069168690,13170,13100,13170,13090,3077
20230809,141000,4028704690,13110,13130,13130,13110,178
20230809,140900,4026369390,13130,13160,13160,13130,381
20230809,140800,4021358810,13130,13120,13160,13120,452
20230809,140700,4015423140,13120,13120,13120,13110,994
20230809,140600,4002387160,13160,13110,13160,13110,34
20230809,140500,4001939890,13160,13060,13160,13040,1358
20230809,140400,3984159220,13060,13060,13070,13050,3322
20230809,140300,3940789360,13060,13090,13090,13060,386
20230809,140200,3935746520,13090,13080,13120,13080,1889
20230809,140100,3911011110,13060,13080,13090,13060,513
20230809,140000,3904304400,13120,13070,13120,13060,1816
20230809,135900,3880514030,13070,13050,13120,13050,1572
20230809,135800,3859937060,13050,13120,13120,13040,4316
20230809,135700,3803570580,13130,13100,13140,13100,490
20230809,135600,3797144590,13100,13100,13150,13080,1611
20230809,135500,3776017880,13090,13110,13130,13090,2386
20230809,135400,3744770500,13120,13130,13140,13120,517
20230809,135300,3737984590,13150,13130,13150,13110,701
20230809,135200,3728780690,13130,13150,13190,13110,1705
20230809,135100,3706390960,13150,13240,13240,13110,6095
20230809,135000,3625776630,13240,13240,13240,13240,0
20230809,134900,3625776630,13240,13210,13240,13210,2112
20230809,134800,3597827990,13230,13150,13230,13130,12482
20230809,134700,3433106260,13160,13100,13170,13100,3094
20230809,134600,3392494720,13100,13080,13100,13080,2827
20230809,134500,3355468110,13090,13040,13090,13040,1216
20230809,134400,3339567630,13060,13070,13070,13050,404
20230809,134300,3334292730,13070,13050,13070,13050,532
20230809,134200,3327340010,13050,13050,13070,13050,612
20230809,134100,3319351100,13060,13040,13060,13040,549
20230809,134000,3312185990,13040,13050,13060,13040,1287
20230809,133900,3295391020,13060,13090,13090,13050,2536
20230809,133800,3262227070,13080,13090,13100,13080,726
20230809,133700,3252726650,13070,13090,13090,13070,1041
20230809,133600,3239109750,13100,13100,13110,13090,2019
20230809,133500,3212662920,13100,13040,13100,13040,3564
20230809,133400,3166028640,13040,12990,13040,12990,1604
20230809,133300,3145143540,12990,13010,13010,12990,4822
20230809,133200,3082431290,13020,13010,13020,13010,348
20230809,133100,3077902780,13010,13020,13020,13010,735
20230809,133000,3068336290,13030,12990,13030,12980,1052
20230809,132900,3054657200,13000,13000,13020,13000,2871
20230809,132800,3017328950,13000,13000,13010,13000,1035
20230809,132700,3003868580,13000,13010,13010,13000,1609
20230809,132600,2982948240,13010,13030,13070,13010,1547
20230809,132500,2962780200,13030,12970,13030,12960,3428
20230809,132400,2918248820,12980,12960,12980,12950,888
20230809,132300,2906733660,12960,13000,13000,12960,1649
20230809,132200,2885327100,13000,13020,13050,13000,3186
20230809,132100,2843839680,13020,13050,13090,13020,9121
20230809,132000,2724672870,13050,13070,13080,13020,2185
20230809,131900,2696160300,13070,12990,13070,12990,6081
20230809,131800,2616979000,12990,12920,12990,12900,5661
20230809,131700,2543674410,12910,12900,12910,12890,1646
20230809,131600,2522441600,12900,12900,12920,12890,1708
20230809,131500,2500392200,12900,12900,12910,12880,2038
20230809,131400,2474119990,12900,12920,12920,12900,5088
20230809,131300,2408465950,12910,12860,12920,12850,5203
20230809,131200,2341376470,12860,12840,12860,12830,1314
20230809,131100,2324498360,12840,12850,12860,12810,990
20230809,131000,2311787110,12870,12780,12870,12780,6319
20230809,130900,2230808110,12790,12740,12790,12740,3492
20230809,130800,2186224770,12740,12740,12740,12720,875
20230809,130700,2175077750,12740,12730,12740,12730,110
20230809,130600,2173676360,12740,12740,12740,12730,964
20230809,130500,2161404540,12740,12730,12740,12730,266
20230809,130400,2158017060,12730,12730,12730,12700,958
20230809,130300,2145825540,12730,12750,12750,12730,520
20230809,130200,2139203390,12750,12720,12750,12690,2078
20230809,130100,2112768180,12710,12690,12720,12680,1661
20230809,130000,2091677840,12680,12650,12680,12650,1309
20230809,125900,2075096460,12630,12650,12650,12630,65
20230809,125800,2074274630,12650,12640,12650,12640,835
20230809,125700,2063719920,12630,12630,12630,12630,167
20230809,125600,2061610710,12630,12630,12630,12630,6
20230809,125500,2061534930,12610,12620,12630,12610,26
20230809,125400,2061207000,12620,12630,12630,12620,164
20230809,125300,2059137270,12630,12630,12630,12630,68
20230809,125200,2058278430,12620,12620,12620,12620,144
20230809,125100,2056461150,12620,12610,12620,12610,235
20230809,125000,2053496350,12610,12610,12610,12610,153
20230809,124900,2051567020,12610,12610,12610,12610,60
20230809,124800,2050810420,12610,12620,12620,12610,90
20230809,124700,2049674820,12620,12630,12630,12620,490
20230809,124600,2043490780,12630,12630,12630,12630,70
20230809,124500,2042606680,12620,12620,12620,12620,700
20230809,124400,2033772680,12620,12620,12620,12620,0
20230809,124300,2033772680,12620,12620,12620,12620,20
20230809,124200,2033520280,12620,12620,12620,12620,316
20230809,124100,2029532360,12620,12650,12650,12620,6
20230809,124000,2029456610,12620,12620,12620,12620,20
20230809,123900,2029204210,12620,12620,12620,12620,0
20230809,123800,2029204210,12620,12620,12620,12620,120
20230809,123700,2027689810,12610,12650,12650,12610,870
20230809,123600,2016707910,12630,12630,12630,12630,20
20230809,123500,2016455310,12650,12640,12650,12630,928
20230809,123400,2004724240,12640,12650,12650,12640,178
20230809,123300,2002472550,12650,12660,12660,12650,4
20230809,123200,2002421940,12650,12640,12650,12640,77
20230809,123100,2001448570,12640,12640,12640,12640,70
20230809,123000,2000563770,12650,12650,12650,12650,61
20230809,122900,1999792120,12650,12670,12690,12650,221
20230809,122800,1996990510,12610,12610,12610,12610,120
20230809,122700,1995477310,12610,12610,12610,12610,1
20230809,122600,1995464700,12600,12680,12680,12600,445
20230809,122500,1989836060,12690,12690,12700,12690,127
20230809,122400,1988224180,12680,12720,12720,12680,1593
20230809,122300,1967962460,12730,12640,12730,12640,4861
20230809,122200,1906231340,12640,12650,12650,12640,21
20230809,122100,1905965790,12650,12620,12650,12620,268
20230809,122000,1902578250,12630,12610,12630,12610,143
20230809,121900,1900773790,12600,12600,12600,12600,554
20230809,121800,1893793390,12600,12600,12600,12600,20
20230809,121700,1893541390,12600,12600,12600,12600,83
20230809,121600,1892495590,12640,12620,12640,12620,3
20230809,121500,1892457710,12620,12620,12630,12620,330
20230809,121400,1888291710,12630,12590,12630,12590,181
20230809,121300,1886007080,12570,12570,12570,12570,500
20230809,121200,1879722080,12640,12600,12640,12570,414
20230809,121100,1874500250,12640,12620,12640,12620,263
20230809,121000,1871178620,12630,12620,12630,12620,172
20230809,120900,1869006280,12620,12620,12620,12620,69
20230809,120800,1868135500,12600,12600,12600,12600,398
20230809,120700,1863120700,12600,12620,12620,12600,216
20230809,120600,1860394880,12630,12630,12630,12630,24
20230809,120500,1860091760,12630,12630,12630,12620,108
20230809,120400,1858727920,12640,12650,12650,12640,9
20230809,120300,1858614120,12640,12620,12640,12620,28
20230809,120200,1858260600,12620,12620,12620,12620,170
20230809,120100,1856115200,12640,12660,12660,12640,41
20230809,120000,1855596440,12640,12660,12660,12640,136
20230809,115900,1853876880,12660,12660,12660,12660,79
20230809,115800,1852876740,12670,12640,12670,12640,83
20230809,115700,1851825730,12670,12650,12670,12640,255
20230809,115600,1848597550,12620,12640,12650,12620,2818
20230809,115500,1812951070,12640,12640,12640,12640,28
20230809,115400,1812597150,12640,12630,12650,12630,752
20230809,115300,1803092480,12630,12590,12630,12590,712
20230809,115200,1794125180,12590,12600,12600,12590,323
20230809,115100,1790058470,12600,12610,12610,12600,1438
20230809,115000,1771939620,12610,12610,12620,12610,99
20230809,114900,1770690730,12610,12620,12640,12610,184
20230809,114800,1768368580,12620,12630,12630,12620,435
20230809,114700,1762874710,12630,12630,12630,12630,284
20230809,114600,1759287790,12630,12630,12630,12610,165
20230809,114500,1757204750,12630,12670,12670,12630,623
20230809,114400,1749329640,12670,12690,12690,12670,391
20230809,114300,1744369110,12660,12720,12720,12660,376
20230809,114200,1739592020,12710,12670,12710,12670,4063
20230809,114100,1688019710,12670,12620,12670,12610,3320
20230809,114000,1646074190,12610,12600,12620,12600,1156
20230809,113900,1631502490,12600,12610,12610,12600,149
20230809,113800,1629625080,12600,12590,12610,12590,660
20230809,113700,1621310930,12570,12580,12580,12570,1162
20230809,113600,1606696150,12570,12570,12570,12570,133
20230809,113500,1605024340,12550,12550,12550,12550,20
20230809,113400,1604773340,12540,12540,12540,12540,21
20230809,113300,1604510000,12530,12560,12570,12530,1504
20230809,113200,1585625860,12570,12550,12570,12550,408
20230809,113100,1580499000,12550,12560,12560,12550,89
20230809,113000,1579382040,12560,12530,12560,12510,250
20230809,112900,1576251000,12520,12520,12520,12520,0
20230809,112800,1576251000,12520,12520,12530,12520,144
20230809,112700,1574447040,12520,12520,12520,12520,50
20230809,112600,1573821040,12570,12530,12570,12530,550
20230809,112500,1566926020,12530,12530,12530,12530,20
20230809,112400,1566675420,12530,12530,12530,12530,45
20230809,112300,1566111570,12530,12600,12600,12380,7042
20230809,112200,1478191240,12590,12610,12620,12590,562
20230809,112100,1471108960,12610,12610,12630,12610,2392
20230809,112000,1440920670,12610,12540,12610,12540,2707
20230809,111900,1406883230,12540,12540,12540,12540,33
20230809,111800,1406469410,12540,12530,12560,12530,125
20230809,111700,1404901820,12530,12560,12570,12530,350
20230809,111600,1400506150,12570,12560,12580,12550,987
20230809,111500,1388104430,12560,12480,12560,12480,1479
20230809,111400,1369578110,12480,12530,12530,12480,1028
20230809,111300,1356747330,12510,12510,12520,12500,2141
20230809,111200,1329963210,12530,12520,12540,12520,1060
20230809,111100,1316679450,12510,12500,12530,12500,1367
20230809,111000,1299569680,12490,12470,12490,12470,883
20230809,110900,1288545660,12460,12460,12460,12420,636
20230809,110800,1280627650,12450,12460,12480,12450,540
20230809,110700,1273901660,12480,12440,12480,12440,211
20230809,110600,1271272290,12420,12420,12430,12390,237
20230809,110500,1268328850,12390,12420,12420,12390,561
20230809,110400,1261361360,12430,12440,12440,12370,52
20230809,110300,1260716090,12440,12420,12450,12420,80
20230809,110200,1259721520,12410,12410,12430,12360,519
20230809,110100,1253279870,12400,12320,12400,12320,226
20230809,110000,1250484140,12390,12390,12390,12390,1
20230809,105900,1250471750,12390,12360,12390,12360,34
20230809,105800,1250051120,12390,12340,12390,12340,234
20230809,105700,1247158860,12300,12300,12300,12300,20
20230809,105600,1246912860,12350,12320,12350,12320,7
20230809,105500,1246826440,12300,12310,12310,12300,2785
20230809,105400,1212543220,12300,12300,12300,12300,320
20230809,105300,1208607220,12370,12370,12370,12370,0
20230809,105200,1208607220,12370,12310,12370,12300,223
20230809,105100,1205864100,12390,12390,12390,12390,0
20230809,105000,1205864100,12390,12290,12390,12290,126
20230809,104900,1204309240,12280,12340,12340,12280,2000
20230809,104800,1179706230,12350,12380,12380,12350,18
20230809,104700,1179483810,12350,12340,12390,12340,1159
20230809,104600,1165157430,12350,12340,12350,12340,22
20230809,104500,1164885850,12340,12330,12340,12310,155
20230809,104400,1162974450,12340,12320,12340,12320,15
20230809,104300,1162789570,12320,12310,12320,12310,560
20230809,104200,1155891420,12320,12350,12350,12310,91
20230809,104100,1154770380,12320,12320,12320,12320,21
20230809,104000,1154511660,12350,12310,12350,12310,28
20230809,103900,1154166660,12310,12320,12320,12310,1420
20230809,103800,1136684780,12320,12350,12360,12320,59
20230809,103700,1135956650,12350,12350,12350,12350,81
20230809,103600,1134956300,12350,12320,12360,12320,218
20230809,103500,1132269370,12330,12310,12330,12310,36
20230809,103400,1131825900,12330,12300,12330,12300,405
20230809,103300,1126840610,12300,12280,12300,12280,23
20230809,103200,1126558110,12280,12280,12280,12280,52
20230809,103100,1125919550,12290,12310,12310,12290,605
20230809,103000,1118478280,12310,12310,12310,12310,128
20230809,102900,1116902600,12310,12310,12310,12310,111
20230809,102800,1115536190,12310,12310,12310,12310,1000
20230809,102700,1103226190,12290,12320,12320,12290,976
20230809,102600,1091220130,12310,12340,12340,12310,922
20230809,102500,1079859680,12330,12340,12340,12330,123
20230809,102400,1078342520,12340,12340,12340,12340,98
20230809,102300,1077133200,12340,12340,12340,12340,57
20230809,102200,1076429820,12330,12340,12350,12330,326
20230809,102100,1072406960,12340,12330,12340,12330,57
20230809,102000,1071704020,12350,12330,12350,12330,130
20230809,101900,1070100480,12320,12340,12340,12320,1722
20230809,101800,1048874120,12350,12360,12360,12350,13
20230809,101700,1048713560,12340,12370,12370,12340,155
20230809,101600,1046799840,12370,12370,12370,12370,190
20230809,101500,1044449540,12380,12390,12390,12380,353
20230809,101400,1040078920,12330,12350,12350,12330,863
20230809,101300,1029427910,12340,12340,12340,12340,0
20230809,101200,1029427910,12340,12370,12370,12330,120
20230809,101100,1027946750,12340,12340,12340,12340,68
20230809,101000,1027107630,12330,12330,12330,12330,39
20230809,100900,1026626760,12340,12350,12350,12340,16
20230809,100800,1026429300,12350,12340,12450,12340,306
20230809,100700,1022633240,12340,12340,12340,12340,21
20230809,100600,1022374100,12330,12330,12330,12330,337
20230809,100500,1018218890,12330,12460,12460,12330,492
20230809,100400,1012131930,12470,12480,12480,12420,58
20230809,100300,1011410300,12480,12480,12480,12430,601
20230809,100200,1003915470,12480,12430,12480,12430,158
20230809,100100,1001949030,12480,12450,12490,12430,1816
20230809,100000,979354410,12430,12460,12460,12430,1241
20230809,095900,963923120,12440,12460,12460,12430,632
20230809,095800,956064750,12460,12440,12460,12430,531
20230809,095700,949461520,12450,12470,12490,12450,843
20230809,095600,938953460,12460,12480,12480,12460,403
20230809,095500,933925670,12480,12440,12480,12440,614
20230809,095400,926270890,12450,12430,12450,12430,230
20230809,095300,923408990,12470,12420,12470,12420,218
20230809,095200,920699330,12450,12450,12450,12450,50
20230809,095100,920076830,12470,12490,12490,12450,1783
20230809,095000,897877040,12490,12450,12490,12450,575
20230809,094900,890715930,12450,12350,12480,12350,4039
20230809,094800,840528400,12400,12400,12410,12330,119
20230809,094700,839054450,12390,12330,12400,12330,166
20230809,094600,837003660,12320,12370,12400,12320,665
20230809,094500,828786140,12370,12310,12370,12310,187
20230809,094400,826480420,12300,12290,12300,12290,126
20230809,094300,824931620,12350,12300,12350,12300,395
20230809,094200,820072870,12290,12290,12350,12290,23
20230809,094100,819790130,12290,12310,12310,12290,979
20230809,094000,807743950,12310,12350,12350,12310,130
20230809,093900,806142520,12350,12350,12350,12340,86
20230809,093800,805080620,12350,12340,12350,12340,152
20230809,093700,803204720,12310,12310,12310,12310,50
20230809,093600,802589220,12310,12310,12340,12300,86
20230809,093500,801530910,12310,12340,12340,12300,160
20230809,093400,799561730,12350,12350,12350,12350,29
20230809,093300,799203580,12300,12300,12300,12300,108
20230809,093200,797875180,12290,12310,12310,12290,271
20230809,093100,794541230,12300,12410,12410,12300,200
20230809,093000,792074040,12410,12420,12440,12410,343
20230809,092900,787813780,12420,12420,12420,12400,105
20230809,092800,786511680,12420,12330,12420,12330,1199
20230809,092700,771621320,12330,12400,12450,12330,1346
20230809,092600,754906740,12410,12320,12410,12300,1031
20230809,092500,742185860,12300,12430,12430,12300,324
20230809,092400,738195210,12310,12400,12450,12310,1975
20230809,092300,713819830,12410,12420,12450,12410,2052
20230809,092200,688321050,12410,12470,12470,12410,855
20230809,092100,677701900,12450,12500,12500,12450,869
20230809,092000,666866920,12510,12510,12510,12510,7
20230809,091900,666779350,12510,12510,12510,12510,90
20230809,091800,665653450,12510,12400,12510,12400,1450
20230809,091700,647552950,12400,12460,12470,12400,1641
20230809,091600,627176670,12470,12510,12510,12460,1233
20230809,091500,611781450,12510,12510,12540,12510,780
20230809,091400,602006490,12530,12500,12530,12490,238
20230809,091300,599031690,12500,12540,12550,12500,2434
20230809,091200,568590330,12550,12600,12600,12550,1126
20230809,091100,554444700,12600,12640,12650,12570,3915
20230809,091000,505052790,12640,12610,12660,12610,3161
20230809,090900,465130790,12610,12520,12620,12500,5017
20230809,090800,402113250,12510,12520,12540,12500,2507
20230809,090700,370735530,12520,12480,12520,12480,2432
20230809,090600,340332760,12480,12510,12530,12420,9369
20230809,090500,223277010,12510,12330,12510,12310,6019
20230809,090400,148603270,12300,12270,12340,12270,2831
20230809,090300,113782140,12270,12260,12270,12260,324
20230809,090200,109808220,12270,12230,12300,12230,1609
20230809,090100,90044390,12210,12140,12250,12130,1058
20230809,090000,77169630,12140,12040,12150,12040,6391